Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.92	18.16	17.71	17.82	523,776	-0.32(-1.77%)
Jul 30, 2014	17.89	18.16	17.83	18.14	501,203	+0.37(+2.07%)
Jul 29, 2014	17.78	18.07	17.73	17.77	521,570	-0.01(-0.04%)
Jul 28, 2014	17.88	17.95	17.46	17.78	648,128	-0.09(-0.51%)
Jul 25, 2014	17.68	17.89	17.51	17.87	569,311	+0.02(+0.11%)
Jul 24, 2014	17.83	17.98	17.58	17.85	1,114,090	+0.09(+0.49%)
Jul 23, 2014	17.88	18.01	17.64	17.76	644,985	-0.14(-0.80%)
Jul 22, 2014	17.97	18.00	17.79	17.91	497,147	+0.02(+0.09%)
Jul 21, 2014	17.75	18.05	17.58	17.89	797,605	-0.01(-0.04%)
Jul 18, 2014	17.97	18.38	17.89	17.90	627,690	-0.10(-0.53%)
Jul 17, 2014	17.90	18.30	17.22	17.99	1,608,357	-0.13(-0.70%)
Jul 16, 2014	18.30	18.40	16.71	18.12	2,751,442	+0.06(+0.31%)
Jul 15, 2014	17.99	18.26	17.87	18.07	831,063	+0.02(+0.09%)
Jul 14, 2014	18.02	18.19	17.83	18.05	570,128	+0.26(+1.43%)
Jul 11, 2014	17.55	17.89	17.45	17.79	539,242	+0.19(+1.09%)
Jul 10, 2014	17.50	17.77	17.27	17.60	536,961	-0.25(-1.39%)
Jul 09, 2014	17.85	17.94	17.69	17.85	386,186	+0.01(+0.04%)
Jul 08, 2014	18.33	18.39	17.67	17.84	743,886	-0.55(-2.99%)
Jul 07, 2014	18.38	18.49	18.20	18.39	470,477	-0.07(-0.39%)
Jul 03, 2014	18.25	18.46	18.46	18.46	319,949	+0.23(+1.27%)
Jul 02, 2014	18.31	18.48	18.08	18.23	464,629	-0.12(-0.65%)
Jul 01, 2014	18.08	18.60	17.91	18.35	814,199	+0.35(+1.95%)
Jun 30, 2014	17.91	18.05	17.76	18.00	433,016	+0.06(+0.31%)
Jun 27, 2014	17.44	18.00	17.44	17.95	1,435,738	+0.37(+2.09%)
Jun 26, 2014	17.47	17.64	17.16	17.58	329,560	+0.14(+0.78%)
Jun 25, 2014	17.67	17.67	17.20	17.44	586,277	-0.32(-1.80%)
Jun 24, 2014	17.35	17.87	17.35	17.76	948,121	+0.36(+2.06%)
Jun 23, 2014	17.58	17.70	17.39	17.40	490,760	-0.19(-1.09%)
Jun 20, 2014	17.51	17.68	17.36	17.59	688,933	+0.18(+1.01%)
Jun 19, 2014	17.64	17.64	17.36	17.42	334,527	-0.10(-0.55%)
Jun 18, 2014	17.88	17.88	17.41	17.51	404,550	-0.40(-2.23%)
Jun 17, 2014	17.27	17.94	17.18	17.91	686,117	+0.67(+3.89%)
Jun 16, 2014	17.87	17.89	17.15	17.24	848,944	-0.65(-3.66%)
Jun 13, 2014	17.63	17.95	17.41	17.90	314,096	+0.15(+0.85%)
Jun 12, 2014	17.68	17.88	17.51	17.75	500,940	+0.04(+0.23%)
Jun 11, 2014	17.83	17.95	17.46	17.71	719,580	-0.22(-1.25%)
Jun 10, 2014	18.01	18.12	17.83	17.93	321,431	-0.02(-0.13%)
Jun 06, 2014	17.75	17.99	17.61	17.95	998,563	+0.31(+1.76%)
Jun 05, 2014	17.55	18.02	17.33	17.64	1,044,184	+0.63(+3.71%)
Jun 04, 2014	16.95	17.16	16.84	17.01	560,715	+0.02(+0.09%)
Jun 03, 2014	16.93	17.15	16.76	17.00	651,205	+0.01(+0.05%)
Jun 02, 2014	17.79	17.87	16.88	16.99	1,031,283	-0.92(-5.12%)
May 30, 2014	17.92	17.99	17.59	17.91	577,023	+0.00(+0.00%)
May 29, 2014	17.87	17.93	17.71	17.91	553,578	+0.10(+0.58%)
May 28, 2014	17.94	18.02	17.72	17.80	768,690	-0.19(-1.06%)
May 27, 2014	17.96	18.13	17.85	17.99	535,009	+0.19(+1.08%)
May 23, 2014	17.77	17.80	17.80	17.80	984,412	+0.06(+0.31%)
May 22, 2014	17.37	17.78	17.28	17.75	460,329	+0.38(+2.21%)
May 21, 2014	17.63	17.76	17.00	17.36	1,258,215	-0.23(-1.32%)
May 20, 2014	17.99	18.30	17.54	17.59	1,160,036	-0.14(-0.77%)
May 19, 2014	17.16	17.92	17.16	17.73	843,395	+0.55(+3.20%)
May 16, 2014	17.20	17.23	16.84	17.18	503,152	-0.06(-0.32%)
May 15, 2014	16.99	17.27	16.53	17.24	1,403,577	+0.24(+1.41%)
May 14, 2014	17.45	17.55	16.94	17.00	1,251,319	-0.53(-3.05%)
May 13, 2014	17.87	17.87	17.36	17.53	903,942	-0.30(-1.70%)
May 12, 2014	17.50	17.94	17.37	17.83	586,360	+0.49(+2.85%)
May 09, 2014	17.21	17.43	17.06	17.34	670,390	+0.02(+0.09%)
May 08, 2014	17.52	17.88	17.25	17.32	547,856	-0.18(-1.05%)
May 07, 2014	17.33	17.51	17.03	17.51	813,759	+0.23(+1.34%)
May 06, 2014	17.40	17.59	17.21	17.28	894,236	-0.22(-1.23%)
May 05, 2014	17.57	17.70	17.29	17.49	900,319	-0.29(-1.62%)
May 02, 2014	17.74	17.96	17.65	17.78	1,035,741	+0.03(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.